Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (TSV: PHD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.1100 0.1250 0.1000 0.1250 376,000 +0.02(+19.05%)
Nov 27, 2020 0.1150 0.1200 0.1000 0.1050 63,188 -0.01(-12.50%)
Nov 26, 2020 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+4.35%)
Nov 25, 2020 0.1050 0.1150 0.1000 0.1150 194,988 +0.01(+9.52%)
Nov 24, 2020 0.1100 0.1150 0.1000 0.1050 255,000 -0.03(-19.23%)
Nov 23, 2020 0.1300 0.1300 0.1300 0.1300 36,157 +0.01(+8.33%)
Nov 20, 2020 0.1300 0.1300 0.1200 0.1200 160,000 -0.01(-7.69%)
Nov 19, 2020 0.1150 0.1300 0.1100 0.1300 303,100 +0.01(+8.33%)
Nov 18, 2020 0.1250 0.1250 0.1200 0.1200 70,000 -0.01(-7.69%)
Nov 17, 2020 0.1400 0.1400 0.1200 0.1300 208,188 -0.01(-10.34%)
Nov 16, 2020 0.1250 0.1500 0.1200 0.1450 1,572,200 +0.02(+20.83%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1200 178,500 +0.01(+14.29%)
Nov 12, 2020 0.1100 0.1150 0.1050 0.1050 145,400 +0.00(+0.00%)
Nov 11, 2020 0.0850 0.1150 0.0850 0.1050 202,000 +0.02(+31.25%)
Nov 10, 2020 0.0900 0.0900 0.0800 0.0800 69,500 -0.01(-5.88%)
Nov 09, 2020 0.0850 0.0850 0.0800 0.0850 59,000 +0.01(+6.25%)
Nov 06, 2020 0.0800 0.0850 0.0800 0.0800 287,500 +0.00(+0.00%)
Nov 05, 2020 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Nov 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 02, 2020 0.0800 0.0850 0.0750 0.0800 200,800 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0800 0.0750 0.0800 140,000 +0.00(+0.00%)
Oct 29, 2020 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Oct 28, 2020 0.0800 0.0800 0.0800 0.0800 16,500 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 119,000 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 22, 2020 0.0850 0.0850 0.0800 0.0850 73,000 +0.00(+0.00%)
Oct 21, 2020 0.0850 0.0950 0.0850 0.0850 126,000 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0850 0.0850 0.0850 61,000 +0.00(+0.00%)
Oct 19, 2020 0.0850 0.0850 0.0850 0.0850 151,000 -0.00(-5.56%)
Oct 16, 2020 0.0950 0.0950 0.0900 0.0900 129,750 -0.01(-5.26%)
Oct 15, 2020 0.0950 0.0950 0.0950 0.0950 165,000 +0.00(+0.00%)
Oct 14, 2020 0.0950 0.0950 0.0950 0.0950 1,155 +0.00(+0.00%)
Oct 13, 2020 0.0950 0.0950 0.0950 0.0950 1,412 +0.00(+0.00%)
Oct 08, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 07, 2020 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Oct 05, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 02, 2020 0.1050 0.1050 0.1000 0.1000 26,745 -0.01(-13.04%)
Sep 29, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Sep 28, 2020 0.1000 0.1100 0.1000 0.1000 33,047 +0.01(+5.26%)
Sep 25, 2020 0.0950 0.1000 0.0950 0.0950 81,300 -0.01(-5.00%)
Sep 24, 2020 0.1050 0.1050 0.1000 0.1000 196,749 -0.01(-9.09%)
Sep 23, 2020 0.1100 0.1100 0.1100 0.1100 10,499 +0.00(+0.00%)
Sep 22, 2020 0.1050 0.1100 0.1050 0.1100 91,618 +0.00(+0.00%)
Sep 21, 2020 0.1050 0.1100 0.1050 0.1100 190,849 +0.00(+0.00%)
Sep 18, 2020 0.1050 0.1100 0.1050 0.1100 30,000 -0.01(-4.35%)
Sep 17, 2020 0.1150 0.1150 0.1100 0.1150 33,000 -0.00(-4.17%)
Sep 16, 2020 0.1150 0.1200 0.1150 0.1200 49,499 +0.00(+4.35%)
Sep 15, 2020 0.1200 0.1200 0.1050 0.1150 147,500 -0.01(-8.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 0.1250 939 +0.01(+4.17%)
Sep 09, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Sep 08, 2020 0.1250 0.1400 0.1250 0.1350 28,294 +0.03(+22.73%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Sep 03, 2020 0.1250 0.1300 0.1250 0.1250 60,047 +0.01(+4.17%)
Sep 02, 2020 0.1350 0.1350 0.1200 0.1200 158,953 -0.02(-11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.